amount
float64 176k
8.6M
| low
float64 5.02
23.5
| open
float64 5.04
23.9
| pct_chg
float64 -52.54
9.98
| change
float64 -7.38
0.98
| pre_close
float64 8.57
25
| rights
stringclasses 1
value | high
float64 5.15
24.1
| trade_date
stringlengths 8
8
| close
float64 5.05
24
| vol
float64 171k
5.09M
| ts_code
stringclasses 1
value |
|---|---|---|---|---|---|---|---|---|---|---|---|
377,791.4368 | 7.9059 | 7.9722 | -27.3355 | -2.9741 | 10.88 | qfq | 7.9943 | 20160418 | 7.9059 | 350,654.01 | 000001.SZ |
234,479.8443 | 7.8911 | 7.9353 | -26.0457 | -2.7947 | 10.73 | qfq | 7.9648 | 20160419 | 7.9353 | 218,239.94 | 000001.SZ |
640,149.6771 | 7.6332 | 7.9353 | -28.0306 | -3.0189 | 10.77 | qfq | 7.9427 | 20160420 | 7.7511 | 606,586.25 | 000001.SZ |
588,731.5475 | 7.6995 | 7.7511 | -26.3897 | -2.7762 | 10.52 | qfq | 7.8322 | 20160421 | 7.7438 | 558,799.2 | 000001.SZ |
379,176.1393 | 7.6701 | 7.7069 | -26.04 | -2.7368 | 10.51 | qfq | 7.8248 | 20160422 | 7.7732 | 359,677.12 | 000001.SZ |
366,533.3767 | 7.6774 | 7.7806 | -26.6692 | -2.8136 | 10.55 | qfq | 7.7806 | 20160425 | 7.7364 | 349,257.75 | 000001.SZ |
306,962.513 | 7.7069 | 7.7217 | -25.6886 | -2.6973 | 10.5 | qfq | 7.8101 | 20160426 | 7.8027 | 291,699.38 | 000001.SZ |
253,308.5841 | 7.7511 | 7.7953 | -26.4589 | -2.802 | 10.59 | qfq | 7.8174 | 20160427 | 7.788 | 239,553.93 | 000001.SZ |
487,261.2205 | 7.7659 | 7.7953 | -25.6925 | -2.7157 | 10.57 | qfq | 7.928 | 20160428 | 7.8543 | 457,460.41 | 000001.SZ |
428,582.155 | 7.7732 | 7.8395 | -26.9418 | -2.872 | 10.66 | qfq | 7.8395 | 20160429 | 7.788 | 404,977.67 | 000001.SZ |
521,137.5024 | 7.7511 | 7.7953 | -25.5535 | -2.701 | 10.57 | qfq | 7.8985 | 20160503 | 7.869 | 489,102.1 | 000001.SZ |
441,848.1677 | 7.8543 | 7.869 | -26.044 | -2.7815 | 10.68 | qfq | 7.9206 | 20160504 | 7.8985 | 412,435.59 | 000001.SZ |
256,002.0959 | 7.8469 | 7.8764 | -26.32 | -2.8215 | 10.72 | qfq | 7.8985 | 20160505 | 7.8985 | 239,516.83 | 000001.SZ |
367,408.5845 | 7.7511 | 7.9059 | -27.695 | -2.9689 | 10.72 | qfq | 7.9059 | 20160506 | 7.7511 | 346,545.14 | 000001.SZ |
428,356.6241 | 7.6038 | 7.7364 | -27.5105 | -2.8941 | 10.52 | qfq | 7.7585 | 20160509 | 7.6259 | 411,171.02 | 000001.SZ |
301,767.208 | 7.5669 | 7.6185 | -26.8184 | -2.7757 | 10.35 | qfq | 7.6406 | 20160510 | 7.5743 | 292,599.78 | 000001.SZ |
339,005.2758 | 7.589 | 7.589 | -25.6751 | -2.6394 | 10.28 | qfq | 7.6922 | 20160511 | 7.6406 | 327,289.51 | 000001.SZ |
336,792.7006 | 7.5522 | 7.5964 | -26.2488 | -2.722 | 10.37 | qfq | 7.6627 | 20160512 | 7.648 | 325,885.5 | 000001.SZ |
191,007.2557 | 7.6111 | 7.6259 | -26.5328 | -2.7541 | 10.38 | qfq | 7.6627 | 20160513 | 7.6259 | 184,266.11 | 000001.SZ |
221,931.2081 | 7.5522 | 7.6038 | -26.2493 | -2.7168 | 10.35 | qfq | 7.6332 | 20160516 | 7.6332 | 215,224.68 | 000001.SZ |
257,859.629 | 7.5448 | 7.6332 | -26.7471 | -2.771 | 10.36 | qfq | 7.6406 | 20160517 | 7.589 | 250,424.22 | 000001.SZ |
547,076.6394 | 7.4932 | 7.5817 | -26.3204 | -2.711 | 10.3 | qfq | 7.6038 | 20160518 | 7.589 | 534,150.62 | 000001.SZ |
175,591.5004 | 7.5522 | 7.5669 | -26.6777 | -2.7478 | 10.3 | qfq | 7.6038 | 20160519 | 7.5522 | 170,777.76 | 000001.SZ |
212,277.642 | 7.508 | 7.5448 | -25.961 | -2.661 | 10.25 | qfq | 7.6111 | 20160520 | 7.589 | 206,703.77 | 000001.SZ |
333,300.1785 | 7.5522 | 7.6111 | -26.4631 | -2.7257 | 10.3 | qfq | 7.6185 | 20160523 | 7.5743 | 323,646.76 | 000001.SZ |
265,042.2869 | 7.508 | 7.5669 | -26.822 | -2.7573 | 10.28 | qfq | 7.5743 | 20160524 | 7.5227 | 259,294.04 | 000001.SZ |
209,019.882 | 7.508 | 7.5522 | -26.1753 | -2.6725 | 10.21 | qfq | 7.5743 | 20160525 | 7.5375 | 204,235.4 | 000001.SZ |
266,736.7758 | 7.4932 | 7.5301 | -26.392 | -2.6999 | 10.23 | qfq | 7.5669 | 20160526 | 7.5301 | 261,396.53 | 000001.SZ |
228,377.555 | 7.508 | 7.5301 | -25.9599 | -2.6531 | 10.22 | qfq | 7.5817 | 20160527 | 7.5669 | 222,818.92 | 000001.SZ |
390,119.7482 | 7.5153 | 7.5522 | -26.2483 | -2.6957 | 10.27 | qfq | 7.5743 | 20160530 | 7.5743 | 380,946.87 | 000001.SZ |
991,668.1748 | 7.5596 | 7.5596 | -24.3852 | -2.5068 | 10.28 | qfq | 7.788 | 20160531 | 7.7732 | 946,467.16 | 000001.SZ |
584,161.1451 | 7.6922 | 7.7438 | -26.8085 | -2.8283 | 10.55 | qfq | 7.7732 | 20160601 | 7.7217 | 556,750.91 | 000001.SZ |
306,269.3834 | 7.6774 | 7.7143 | -26.4609 | -2.7731 | 10.48 | qfq | 7.7217 | 20160602 | 7.7069 | 293,036.22 | 000001.SZ |
443,039.581 | 7.6701 | 7.7143 | -26.0382 | -2.7236 | 10.46 | qfq | 7.7511 | 20160603 | 7.7364 | 423,389.29 | 000001.SZ |
354,998.3641 | 7.6995 | 7.7438 | -26.2495 | -2.7562 | 10.5 | qfq | 7.7585 | 20160606 | 7.7438 | 338,332.01 | 000001.SZ |
240,887.1487 | 7.7217 | 7.7511 | -26.2502 | -2.7589 | 10.51 | qfq | 7.7585 | 20160607 | 7.7511 | 229,282.15 | 000001.SZ |
281,651.7409 | 7.7069 | 7.7659 | -26.4601 | -2.7836 | 10.52 | qfq | 7.7659 | 20160608 | 7.7364 | 268,188.24 | 000001.SZ |
358,996.2775 | 7.6111 | 7.7069 | -27.5133 | -2.8889 | 10.5 | qfq | 7.7143 | 20160613 | 7.6111 | 344,816.83 | 000001.SZ |
283,578.2965 | 7.6038 | 7.6185 | -25.8209 | -2.6673 | 10.33 | qfq | 7.6701 | 20160614 | 7.6627 | 273,637.26 | 000001.SZ |
394,033.6861 | 7.6038 | 7.6111 | -26.0365 | -2.7078 | 10.4 | qfq | 7.7217 | 20160615 | 7.6922 | 378,172.41 | 000001.SZ |
331,192.4447 | 7.6563 | 7.6922 | -10.2427 | -0.8778 | 8.57 | qfq | 7.7191 | 20160616 | 7.6922 | 386,670.08 | 000001.SZ |
270,236.698 | 7.6652 | 7.6922 | -10.1389 | -0.8689 | 8.57 | qfq | 7.7281 | 20160617 | 7.7011 | 315,173 | 000001.SZ |
232,205.2979 | 7.6832 | 7.7101 | -10.0338 | -0.8609 | 8.58 | qfq | 7.7191 | 20160620 | 7.7191 | 270,731.58 | 000001.SZ |
327,940.7034 | 7.7011 | 7.7281 | -10.1384 | -0.8719 | 8.6 | qfq | 7.764 | 20160621 | 7.7281 | 380,749.85 | 000001.SZ |
413,947.3686 | 7.7011 | 7.7191 | -8.9919 | -0.7742 | 8.61 | qfq | 7.8358 | 20160622 | 7.8358 | 478,002.01 | 000001.SZ |
290,490.407 | 7.746 | 7.7819 | -10.9633 | -0.9571 | 8.73 | qfq | 7.8089 | 20160623 | 7.7729 | 335,614.22 | 000001.SZ |
367,771.0539 | 7.6473 | 7.755 | -11.1755 | -0.9678 | 8.66 | qfq | 7.8089 | 20160624 | 7.6922 | 427,664.09 | 000001.SZ |
280,044.0732 | 7.6652 | 7.6922 | -9.8238 | -0.8419 | 8.57 | qfq | 7.755 | 20160627 | 7.7281 | 325,214.18 | 000001.SZ |
289,122.214 | 7.6832 | 7.7011 | -10.0348 | -0.864 | 8.61 | qfq | 7.755 | 20160628 | 7.746 | 336,519.28 | 000001.SZ |
319,908.6896 | 7.737 | 7.746 | -9.6188 | -0.8301 | 8.63 | qfq | 7.7999 | 20160629 | 7.7999 | 369,611.56 | 000001.SZ |
315,051.8547 | 7.7729 | 7.7999 | -10.1392 | -0.8811 | 8.69 | qfq | 7.8448 | 20160630 | 7.8089 | 362,204.87 | 000001.SZ |
303,652.3753 | 7.7909 | 7.7999 | -10.1402 | -0.8822 | 8.7 | qfq | 7.8358 | 20160701 | 7.8178 | 348,930.19 | 000001.SZ |
534,656.9096 | 7.7819 | 7.7999 | -9.2124 | -0.8024 | 8.71 | qfq | 7.9525 | 20160704 | 7.9076 | 608,257.12 | 000001.SZ |
371,422.8148 | 7.8717 | 7.8986 | -10.2429 | -0.9024 | 8.81 | qfq | 7.9255 | 20160705 | 7.9076 | 422,037.29 | 000001.SZ |
283,827.3758 | 7.8627 | 7.8986 | -10.4472 | -0.9204 | 8.81 | qfq | 7.9166 | 20160706 | 7.8896 | 322,950.17 | 000001.SZ |
274,337.1858 | 7.8448 | 7.8896 | -10.3447 | -0.9093 | 8.79 | qfq | 7.8986 | 20160707 | 7.8807 | 312,853.08 | 000001.SZ |
228,778.6741 | 7.8358 | 7.8896 | -10.6515 | -0.9352 | 8.78 | qfq | 7.8896 | 20160708 | 7.8448 | 261,342.29 | 000001.SZ |
320,333.7607 | 7.8448 | 7.8537 | -10.1407 | -0.8863 | 8.74 | qfq | 7.8896 | 20160711 | 7.8537 | 365,372.52 | 000001.SZ |
627,505.5784 | 7.8448 | 7.8537 | -8.9097 | -0.7796 | 8.75 | qfq | 7.9794 | 20160712 | 7.9704 | 711,832.4 | 000001.SZ |
716,797.0253 | 7.9525 | 7.9704 | -9.1318 | -0.8109 | 8.88 | qfq | 8.123 | 20160713 | 8.0691 | 798,288.64 | 000001.SZ |
321,889.3433 | 7.9973 | 8.0512 | -10.7419 | -0.9657 | 8.99 | qfq | 8.0781 | 20160714 | 8.0243 | 359,699.39 | 000001.SZ |
315,555.2535 | 7.9973 | 8.0332 | -9.7416 | -0.8709 | 8.94 | qfq | 8.0781 | 20160715 | 8.0691 | 352,033.95 | 000001.SZ |
457,358.0314 | 8.0512 | 8.0691 | -9.7442 | -0.876 | 8.99 | qfq | 8.1499 | 20160718 | 8.114 | 506,934.92 | 000001.SZ |
326,046.531 | 8.0332 | 8.114 | -10.9381 | -0.9888 | 9.04 | qfq | 8.123 | 20160719 | 8.0512 | 362,787.81 | 000001.SZ |
278,737.1941 | 8.0332 | 8.0422 | -10.3434 | -0.9278 | 8.97 | qfq | 8.0691 | 20160720 | 8.0422 | 310,926.41 | 000001.SZ |
305,710.3328 | 8.0332 | 8.0332 | -9.9431 | -0.8909 | 8.96 | qfq | 8.0871 | 20160721 | 8.0691 | 340,261.27 | 000001.SZ |
264,379.2504 | 8.0063 | 8.0691 | -10.7419 | -0.9657 | 8.99 | qfq | 8.0691 | 20160722 | 8.0243 | 295,549.64 | 000001.SZ |
236,937.4941 | 7.9973 | 8.0153 | -9.8412 | -0.8798 | 8.94 | qfq | 8.0602 | 20160725 | 8.0602 | 264,682.86 | 000001.SZ |
494,506.4201 | 8.0512 | 8.0512 | -8.9432 | -0.8031 | 8.98 | qfq | 8.1858 | 20160726 | 8.1769 | 546,556.92 | 000001.SZ |
741,263.303 | 7.9973 | 8.1858 | -11.2283 | -1.0229 | 9.11 | qfq | 8.2307 | 20160727 | 8.0871 | 818,678.34 | 000001.SZ |
434,490.5366 | 8.0512 | 8.0602 | -9.5461 | -0.8601 | 9.01 | qfq | 8.1769 | 20160728 | 8.1499 | 479,910.38 | 000001.SZ |
614,972.6693 | 8.1051 | 8.1499 | -9.0573 | -0.8224 | 9.08 | qfq | 8.2935 | 20160729 | 8.2576 | 671,425.34 | 000001.SZ |
702,466.616 | 8.2307 | 8.2397 | -9.463 | -0.8706 | 9.2 | qfq | 8.3833 | 20160801 | 8.3294 | 759,324.41 | 000001.SZ |
413,484.5951 | 8.2307 | 8.2935 | -10.5334 | -0.9775 | 9.28 | qfq | 8.3115 | 20160802 | 8.3025 | 449,165.16 | 000001.SZ |
389,817.5351 | 8.2128 | 8.2666 | -10.9222 | -1.0103 | 9.25 | qfq | 8.2756 | 20160803 | 8.2397 | 424,622.18 | 000001.SZ |
1,210,346.9736 | 8.0153 | 8.2307 | -12.1013 | -1.1109 | 9.18 | qfq | 8.2397 | 20160804 | 8.0691 | 1,344,462.07 | 000001.SZ |
654,998.0929 | 8.0332 | 8.0691 | -9.7442 | -0.876 | 8.99 | qfq | 8.141 | 20160805 | 8.114 | 725,948.19 | 000001.SZ |
361,191.0453 | 8.0871 | 8.114 | -9.5476 | -0.8631 | 9.04 | qfq | 8.1769 | 20160808 | 8.1769 | 398,479.3 | 000001.SZ |
378,720.6883 | 8.141 | 8.1589 | -9.8485 | -0.8972 | 9.11 | qfq | 8.2128 | 20160809 | 8.2128 | 415,676.31 | 000001.SZ |
399,656.9906 | 8.1858 | 8.2128 | -10.341 | -0.9462 | 9.15 | qfq | 8.2397 | 20160810 | 8.2038 | 436,655.45 | 000001.SZ |
866,594.8679 | 8.1948 | 8.2038 | -9.4573 | -0.8644 | 9.14 | qfq | 8.3923 | 20160811 | 8.2756 | 935,576.01 | 000001.SZ |
1,282,336.292 | 8.2397 | 8.2576 | -7.5174 | -0.6931 | 9.22 | qfq | 8.5538 | 20160812 | 8.5269 | 1,370,021.55 | 000001.SZ |
1,835,196.8656 | 8.5359 | 8.5718 | -8.5421 | -0.8115 | 9.5 | qfq | 8.7962 | 20160815 | 8.6885 | 1,897,552.26 | 000001.SZ |
1,050,479.5453 | 8.491 | 8.6885 | -11.7262 | -1.1351 | 9.68 | qfq | 8.6885 | 20160816 | 8.5449 | 1,099,558.62 | 000001.SZ |
534,926.047 | 8.509 | 8.5449 | -9.9601 | -0.9482 | 9.52 | qfq | 8.6167 | 20160817 | 8.5718 | 560,725.36 | 000001.SZ |
658,183.955 | 8.4641 | 8.5808 | -10.7131 | -1.0231 | 9.55 | qfq | 8.6077 | 20160818 | 8.5269 | 691,504.31 | 000001.SZ |
478,779.7242 | 8.4641 | 8.5179 | -10.1484 | -0.9641 | 9.5 | qfq | 8.5449 | 20160819 | 8.5359 | 505,334.53 | 000001.SZ |
922,426.4351 | 8.4012 | 8.5269 | -11.2808 | -1.0728 | 9.51 | qfq | 8.5359 | 20160822 | 8.4372 | 979,432.73 | 000001.SZ |
838,185.9006 | 8.4102 | 8.4192 | -10.2426 | -0.9628 | 9.4 | qfq | 8.482 | 20160823 | 8.4372 | 890,656.73 | 000001.SZ |
688,971.6831 | 8.4192 | 8.4461 | -9.9564 | -0.9359 | 9.4 | qfq | 8.4641 | 20160824 | 8.4641 | 732,281.27 | 000001.SZ |
580,648.4819 | 8.3833 | 8.4551 | -10.1474 | -0.9569 | 9.43 | qfq | 8.482 | 20160825 | 8.4731 | 617,389.6 | 000001.SZ |
473,688.0766 | 8.4372 | 8.482 | -10.1483 | -0.958 | 9.44 | qfq | 8.5 | 20160826 | 8.482 | 502,233.85 | 000001.SZ |
532,295.362 | 8.4192 | 8.4461 | -10.528 | -0.9949 | 9.45 | qfq | 8.482 | 20160829 | 8.4551 | 565,231.88 | 000001.SZ |
561,854.0663 | 8.4461 | 8.4551 | -9.7665 | -0.92 | 9.42 | qfq | 8.5 | 20160830 | 8.5 | 595,081.23 | 000001.SZ |
463,875.7629 | 8.4641 | 8.491 | -10.0539 | -0.9521 | 9.47 | qfq | 8.5269 | 20160831 | 8.5179 | 489,746.76 | 000001.SZ |
454,848.6343 | 8.4551 | 8.5179 | -10.6217 | -1.008 | 9.49 | qfq | 8.5449 | 20160901 | 8.482 | 480,131.21 | 000001.SZ |
348,054.3671 | 8.4551 | 8.4641 | -10.2434 | -0.968 | 9.45 | qfq | 8.491 | 20160902 | 8.482 | 368,796.33 | 000001.SZ |
443,204.8036 | 8.4372 | 8.491 | -10.528 | -0.9949 | 9.45 | qfq | 8.491 | 20160905 | 8.4551 | 469,936.56 | 000001.SZ |
539,813.2836 | 8.4012 | 8.4551 | -10.3386 | -0.9739 | 9.42 | qfq | 8.4641 | 20160906 | 8.4461 | 574,738.33 | 000001.SZ |
431,984.1586 | 8.4102 | 8.4461 | -10.3379 | -0.9728 | 9.41 | qfq | 8.4551 | 20160907 | 8.4372 | 459,373.29 | 000001.SZ |